Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.132 1.173 1.124 1.140 108,464 +0.01(+0.71%)
Jan 29, 2015 1.124 1.148 1.124 1.132 203,794 -0.02(-1.41%)
Jan 28, 2015 1.140 1.189 1.116 1.148 162,873 +0.02(+1.43%)
Jan 27, 2015 1.140 1.197 1.132 1.132 59,252 -0.02(-1.41%)
Jan 26, 2015 1.177 1.189 1.128 1.148 44,020 -0.05(-4.05%)
Jan 23, 2015 1.132 1.197 1.093 1.197 100,776 +0.06(+4.96%)
Jan 22, 2015 1.124 1.140 1.124 1.140 52,835 +0.01(+0.71%)
Jan 21, 2015 1.140 1.164 1.124 1.132 94,926 -0.02(-1.41%)
Jan 20, 2015 1.156 1.164 1.148 1.148 117,836 -0.02(-1.39%)
Jan 16, 2015 1.197 1.213 1.140 1.164 106,428 -0.06(-4.64%)
Jan 15, 2015 1.286 1.148 1.221 293,462 -0.05(-3.82%)
Jan 14, 2015 1.286 1.294 1.229 1.270 47,517 -0.02(-1.87%)
Jan 13, 2015 1.294 98,287 -0.01(-0.62%)
Jan 12, 2015 1.213 1.302 1.205 1.302 83,134 +0.05(+3.87%)
Jan 09, 2015 1.318 1.342 1.205 1.253 170,945 -0.09(-6.63%)
Jan 08, 2015 1.415 1.415 1.294 1.342 150,543 -0.02(-1.78%)
Jan 07, 2015 1.148 1.415 1.136 1.367 733,873 +0.21(+18.18%)
Jan 06, 2015 1.148 1.173 1.124 1.156 196,911 +0.02(+1.42%)
Jan 05, 2015 1.140 1.181 1.140 1.140 56,813 +0.01(+0.71%)
Jan 02, 2015 1.156 1.173 1.132 1.132 45,389 -0.03(-2.78%)
Dec 31, 2014 1.164 1.164 1.164 0 -0.03(-2.70%)
Dec 30, 2014 1.156 1.197 1.124 1.197 244,579 +0.06(+5.71%)
Dec 29, 2014 1.148 1.213 1.132 1.132 120,546 -0.06(-4.76%)
Dec 26, 2014 1.140 1.229 1.140 1.189 83,742 +0.03(+2.80%)
Dec 24, 2014 1.156 1.156 1.156 0 -0.02(-2.05%)
Dec 23, 2014 1.132 1.213 1.108 1.181 157,975 +0.02(+2.10%)
Dec 22, 2014 1.245 1.245 1.124 1.156 205,829 -0.01(-0.69%)
Dec 19, 2014 1.124 1.249 1.092 1.164 664,289 +0.03(+2.86%)
Dec 18, 2014 1.140 1.213 1.100 1.132 368,939 -0.02(-1.41%)
Dec 17, 2014 1.173 1.205 1.119 1.148 69,495 -0.03(-2.74%)
Dec 16, 2014 1.213 1.092 1.181 133,463 -0.02(-2.01%)
Dec 15, 2014 1.213 1.213 1.092 1.205 257,692 -0.02(-1.32%)
Dec 12, 2014 1.221 1.229 1.164 1.221 122,806 -0.01(-0.66%)
Dec 11, 2014 1.213 1.245 1.173 1.229 752,010 +0.03(+2.70%)
Dec 10, 2014 1.189 1.278 1.189 1.197 134,308 -0.02(-1.33%)
Dec 09, 2014 1.213 1.286 1.189 1.213 338,221 -0.01(-0.66%)
Dec 08, 2014 1.229 1.415 1.213 1.221 184,760 -0.02(-1.31%)
Dec 05, 2014 1.326 1.334 1.197 1.237 177,706 -0.11(-7.83%)
Dec 04, 2014 1.334 1.383 1.294 1.342 142,039 +0.00(+0.00%)
Dec 03, 2014 1.334 1.359 1.326 1.342 129,801 +0.01(+0.61%)
Dec 02, 2014 1.342 1.367 1.326 1.334 99,406 -0.02(-1.20%)
Dec 01, 2014 1.359 1.375 1.318 1.350 59,508 -0.02(-1.76%)
Nov 28, 2014 1.318 1.375 1.318 1.375 18,724 +0.03(+2.41%)
Nov 26, 2014 1.342 1.342 1.342 0 +0.01(+0.61%)
Nov 25, 2014 1.350 1.359 1.318 1.334 89,585 +0.01(+0.61%)
Nov 24, 2014 1.342 1.415 1.310 1.326 78,766 -0.02(-1.20%)
Nov 21, 2014 1.326 1.407 1.326 1.342 71,711 +0.02(+1.22%)
Nov 20, 2014 1.342 1.375 1.326 1.326 118,449 -0.02(-1.20%)
Nov 19, 2014 1.359 1.367 1.326 1.342 122,565 -0.02(-1.78%)
Nov 18, 2014 1.334 1.367 1.318 1.367 113,847 -0.01(-0.59%)
Nov 17, 2014 1.302 1.375 1.294 1.375 49,791 +0.08(+6.25%)
Nov 14, 2014 1.292 1.375 1.189 1.294 172,408 -0.06(-4.19%)
Nov 13, 2014 1.399 1.448 1.350 1.350 49,933 -0.06(-4.57%)
Nov 12, 2014 1.415 1.415 1.342 1.415 128,559 +0.01(+0.57%)
Nov 11, 2014 1.334 1.415 1.330 1.407 256,944 +0.11(+8.07%)
Nov 10, 2014 1.270 1.399 1.262 1.302 210,109 +0.04(+3.21%)
Nov 07, 2014 1.173 1.274 1.173 1.262 319,388 +0.08(+6.85%)
Nov 06, 2014 1.132 1.213 1.116 1.181 287,754 +0.04(+3.55%)
Nov 05, 2014 1.116 1.156 1.100 1.140 67,797 +0.01(+0.71%)
Nov 04, 2014 1.140 1.173 1.116 1.132 68,956 -0.02(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.